PER
2022/04/18~2022/09/12
株価&PERの推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2022 |
09/12 | 1,631 | 1,688 | 1,606 | 1,609 | +0.37% | 821,500 | 372億1392万 | +10.58% | 6.02 | 1.63 |
09/09 | 1,567 | 1,611 | 1,551 | 1,603 | +3.09% | 699,900 | 370億7515万 | +11.09% | 6 | 1.62 |
09/08 | 1,585 | 1,585 | 1,531 | 1,555 | -0.26% | 626,000 | 359億6498万 | +9.05% | 5.82 | 1.57 |
09/07 | 1,568 | 1,587 | 1,540 | 1,559 | -0.7% | 487,900 | 360億5749万 | +10.49% | 5.83 | 1.58 |
09/06 | 1,538 | 1,580 | 1,513 | 1,570 | +1.23% | 559,100 | 363億1190万 | +12.54% | 5.87 | 1.59 |
09/05 | 1,530 | 1,562 | 1,482 | 1,551 | +2.72% | 377,900 | 358億7246万 | +12.39% | 5.8 | 1.57 |
09/02 | 1,548 | 1,562 | 1,475 | 1,510 | -3.08% | 458,200 | 349億2419万 | +10.79% | 5.65 | 1.53 |
09/01 | 1,510 | 1,571 | 1,491 | 1,558 | +1.9% | 527,100 | 360億3436万 | +15.32% | 5.83 | 1.58 |
08/31 | 1,512 | 1,542 | 1,506 | 1,529 | -0.26% | 425,800 | 353億6363万 | +14.45% | 5.72 | 1.55 |
08/30 | 1,474 | 1,545 | 1,458 | 1,533 | +5.07% | 572,500 | 354億5615万 | +16.14% | 5.74 | 1.55 |
08/29 | 1,475 | 1,524 | 1,446 | 1,459 | -5.51% | 785,100 | 337億4463万 | +12.06% | 5.46 | 1.48 |
08/26 | 1,595 | 1,635 | 1,538 | 1,544 | -0.96% | 1,377,800 | 357億1056万 | +19.78% | 5.78 | 1.56 |
08/25 | 1,448 | 1,597 | 1,441 | 1,559 | +12.32% | 2,403,400 | 360億5749万 | +22.56% | 5.83 | 1.58 |
08/24 | 1,359 | 1,394 | 1,351 | 1,388 | +2.74% | 361,700 | 321億250万 | +10.77% | 5.19 | 1.41 |
08/23 | 1,350 | 1,356 | 1,328 | 1,351 | -1.96% | 311,500 | 312億4674万 | +8.95% | 5.06 | 1.37 |
08/22 | 1,378 | 1,388 | 1,340 | 1,378 | -1.64% | 412,300 | 318億7121万 | +12.31% | 5.16 | 1.4 |
08/19 | 1,357 | 1,419 | 1,351 | 1,401 | +4.09% | 500,400 | 324億317万 | +15.31% | 5.24 | 1.42 |
08/18 | 1,346 | 1,366 | 1,316 | 1,346 | -2.18% | 345,200 | 311億3110万 | +12.07% | 5.04 | 1.36 |
08/17 | 1,382 | 1,394 | 1,355 | 1,376 | +0.07% | 351,300 | 318億2496万 | +15.73% | 5.15 | 1.39 |
08/16 | 1,352 | 1,383 | 1,339 | 1,375 | +1.78% | 448,100 | 318億183万 | +16.72% | 5.15 | 1.39 |
08/15 | 1,297 | 1,365 | 1,279 | 1,351 | +4.57% | 682,500 | 312億4674万 | +15.87% | 5.06 | 1.37 |
08/12 | 1,289 | 1,317 | 1,270 | 1,292 | +2.13% | 405,200 | 298億8215万 | +11.86% | 4.83 | 1.31 |
08/10 | 1,298 | 1,299 | 1,248 | 1,265 | -3.73% | 477,500 | 292億5768万 | +10.48% | 4.73 | 1.28 |
08/09 | 1,390 | 1,408 | 1,295 | 1,314 | -6.14% | 1,210,100 | 303億9098万 | +15.47% | 4.92 | 1.33 |
08/08 | 1,335 | 1,450 | 1,291 | 1,400 | +6.87% | 2,077,600 | 323億8004万 | +24.11% | 5.24 | 1.42 |
08/05 | 1,176 | 1,332 | 1,172 | 1,310 | +11.39% | 1,964,100 | 302億9847万 | +17.49% | 4.9 | 1.33 |
08/04 | 1,200 | 1,206 | 1,163 | 1,176 | -0.84% | 283,800 | 271億9923万 | +6.33% | 4.4 | 1.19 |
08/03 | 1,160 | 1,186 | 1,147 | 1,186 | +2.68% | 167,300 | 274億3052万 | +7.33% | 4.44 | 1.2 |
08/02 | 1,173 | 1,181 | 1,147 | 1,155 | -2.45% | 137,800 | 267億1353万 | +4.71% | 4.32 | 1.17 |
08/01 | 1,147 | 1,203 | 1,139 | 1,184 | +3.32% | 382,400 | 273億8426万 | +7.34% | 4.43 | 1.2 |
07/29 | 1,195 | 1,195 | 1,140 | 1,146 | -3.54% | 254,600 | 265億538万 | +4.09% | 4.29 | 1.16 |
07/28 | 1,200 | 1,209 | 1,170 | 1,188 | +0.17% | 434,600 | 274億7678万 | +8% | 4.45 | 1.2 |
07/27 | 1,134 | 1,194 | 1,134 | 1,186 | +5.42% | 451,500 | 274億3052万 | +8.11% | 4.44 | 1.2 |
07/26 | 1,106 | 1,134 | 1,096 | 1,125 | +1.99% | 140,800 | 260億1968万 | +2.93% | 4.21 | 1.14 |
07/25 | 1,107 | 1,128 | 1,100 | 1,103 | -1.52% | 116,300 | 255億1085万 | +1.19% | 4.13 | 1.12 |
07/22 | 1,118 | 1,144 | 1,116 | 1,120 | -0.09% | 169,100 | 259億403万 | +3.04% | 4.19 | 1.13 |
07/21 | 1,095 | 1,136 | 1,095 | 1,121 | +2.09% | 227,700 | 259億2716万 | +3.13% | 4.19 | 1.14 |
07/20 | 1,082 | 1,110 | 1,075 | 1,098 | +4.08% | 350,000 | 253億9520万 | +1.01% | 4.11 | 1.11 |
07/19 | 1,040 | 1,063 | 1,031 | 1,055 | +2.03% | 143,200 | 244億67万 | -3.03% | 3.95 | 1.07 |
07/15 | 1,055 | 1,057 | 1,026 | 1,034 | -2.82% | 227,300 | 239億1497万 | -5.05% | 3.87 | 1.05 |
07/14 | 1,036 | 1,065 | 1,034 | 1,064 | +1.24% | 132,800 | 246億883万 | -2.83% | 3.98 | 1.08 |
07/13 | 1,040 | 1,064 | 1,025 | 1,051 | +0.96% | 248,100 | 243億816万 | -4.71% | 3.93 | 1.06 |
07/12 | 1,082 | 1,083 | 1,030 | 1,041 | -5.45% | 381,200 | 240億7687万 | -6.22% | 3.9 | 1.05 |
07/11 | 1,117 | 1,118 | 1,091 | 1,101 | +1.76% | 224,600 | 254億6459万 | -1.26% | 4.12 | 1.12 |
07/08 | 1,088 | 1,117 | 1,082 | 1,082 | +0.46% | 237,700 | 250億2515万 | -3.13% | 4.05 | 1.1 |
07/07 | 1,056 | 1,080 | 1,046 | 1,077 | +2.57% | 174,900 | 249億950万 | -3.84% | 4.03 | 1.09 |
07/06 | 1,061 | 1,086 | 1,050 | 1,050 | -3.58% | 209,800 | 242億8503万 | -6.58% | 3.93 | 1.06 |
07/05 | 1,064 | 1,096 | 1,064 | 1,089 | +2.74% | 238,000 | 251億8705万 | -3.54% | 4.07 | 1.1 |
07/04 | 1,065 | 1,073 | 1,046 | 1,060 | -0.19% | 225,600 | 245億1632万 | -6.19% | 3.97 | 1.07 |
07/01 | 1,094 | 1,095 | 1,048 | 1,062 | -3.1% | 260,600 | 245億6257万 | -6.27% | 3.97 | 1.08 |
06/30 | 1,132 | 1,132 | 1,093 | 1,096 | -4.2% | 268,100 | 253億4895万 | -3.52% | 4.1 | 1.11 |
06/29 | 1,140 | 1,149 | 1,105 | 1,144 | -0.95% | 303,700 | 264億5912万 | +0.7% | 4.07 | 1.1 |
06/28 | 1,134 | 1,158 | 1,130 | 1,155 | +1.05% | 167,200 | 267億1353万 | +1.85% | 4.11 | 1.11 |
06/27 | 1,141 | 1,158 | 1,128 | 1,143 | +1.33% | 255,200 | 264億3599万 | +0.97% | 4.07 | 1.1 |
06/24 | 1,124 | 1,130 | 1,097 | 1,128 | +0.36% | 286,900 | 260億8906万 | -0.53% | 4.01 | 1.09 |
06/23 | 1,109 | 1,139 | 1,103 | 1,124 | +0.18% | 268,900 | 259億9655万 | -1.14% | 4 | 1.08 |
06/22 | 1,100 | 1,132 | 1,096 | 1,122 | +3.03% | 368,200 | 259億5029万 | -1.58% | 3.99 | 1.08 |
06/21 | 1,047 | 1,096 | 1,045 | 1,089 | +5.73% | 241,800 | 251億8705万 | -4.81% | 3.88 | 1.05 |
06/20 | 1,071 | 1,071 | 1,008 | 1,030 | -1.62% | 260,700 | 238億2246万 | -10.28% | 3.67 | 0.99 |
06/17 | 1,057 | 1,077 | 1,033 | 1,047 | -5.08% | 402,100 | 242億1564万 | -9.19% | 3.73 | 1.01 |
06/16 | 1,140 | 1,159 | 1,102 | 1,103 | -1.87% | 279,900 | 255億1085万 | -4.42% | 3.92 | 1.06 |
06/15 | 1,121 | 1,146 | 1,109 | 1,124 | -0.35% | 288,800 | 259億9655万 | -2.35% | 4 | 1.08 |
06/14 | 1,055 | 1,129 | 1,050 | 1,128 | +4.06% | 578,800 | 260億8906万 | -1.83% | 4.01 | 1.09 |
06/13 | 1,128 | 1,148 | 1,071 | 1,084 | -7.98% | 824,000 | 250億7140万 | -5.66% | 3.86 | 1.04 |
06/10 | 1,256 | 1,258 | 1,168 | 1,178 | -7.75% | 758,900 | 272億4549万 | +2.35% | 4.19 | 1.13 |
06/09 | 1,220 | 1,297 | 1,208 | 1,277 | +3.99% | 679,000 | 295億3522万 | +10.75% | 4.54 | 1.23 |
06/08 | 1,155 | 1,233 | 1,148 | 1,228 | +7.25% | 455,900 | 284億192万 | +6.78% | 4.37 | 1.18 |
06/07 | 1,170 | 1,173 | 1,145 | 1,145 | -2.14% | 182,300 | 264億8225万 | -0.35% | 4.07 | 1.1 |
06/06 | 1,145 | 1,174 | 1,132 | 1,170 | +1.39% | 153,700 | 270億6046万 | +1.83% | 4.16 | 1.13 |
06/03 | 1,181 | 1,195 | 1,149 | 1,154 | -1.11% | 221,200 | 266億9041万 | +0.35% | 4.11 | 1.11 |
06/02 | 1,155 | 1,178 | 1,144 | 1,167 | -0.17% | 188,500 | 269億9108万 | +1.57% | 4.15 | 1.12 |
06/01 | 1,130 | 1,170 | 1,117 | 1,169 | +3.54% | 284,200 | 270億3733万 | +1.74% | 4.16 | 1.13 |
05/31 | 1,142 | 1,149 | 1,113 | 1,129 | -1.05% | 224,400 | 261億1219万 | -1.91% | 4.02 | 1.09 |
05/30 | 1,135 | 1,152 | 1,127 | 1,141 | +1.97% | 310,600 | 263億8973万 | -1.13% | 4.06 | 1.1 |
05/27 | 1,122 | 1,138 | 1,109 | 1,119 | +1.08% | 241,100 | 258億8090万 | -3.45% | 3.98 | 1.08 |
05/26 | 1,090 | 1,122 | 1,090 | 1,107 | +2.12% | 271,800 | 256億336万 | -4.73% | 3.94 | 1.07 |
05/25 | 1,112 | 1,124 | 1,077 | 1,084 | -3.3% | 260,200 | 250億7140万 | -6.95% | 3.86 | 1.04 |
05/24 | 1,163 | 1,170 | 1,121 | 1,121 | -4.51% | 272,100 | 259億2716万 | -4.11% | 3.99 | 1.08 |
05/23 | 1,212 | 1,221 | 1,173 | 1,174 | -2.41% | 211,100 | 271億5298万 | 0% | 4.18 | 1.13 |
05/20 | 1,202 | 1,212 | 1,151 | 1,203 | +0.08% | 405,500 | 278億2371万 | +2.38% | 4.28 | 1.16 |
05/19 | 1,145 | 1,219 | 1,144 | 1,202 | -1.64% | 396,100 | 278億58万 | +2.56% | 4.28 | 1.16 |
05/18 | 1,225 | 1,257 | 1,208 | 1,222 | +2% | 444,200 | 282億6315万 | +4.18% | 4.35 | 1.18 |
05/17 | 1,136 | 1,209 | 1,103 | 1,198 | +4.17% | 625,000 | 277億806万 | +1.7% | 4.26 | 1.15 |
05/16 | 1,119 | 1,181 | 1,091 | 1,150 | +7.48% | 932,700 | 265億9789万 | -2.87% | 4.09 | 1.11 |
05/13 | 1,034 | 1,127 | 1,016 | 1,070 | +2.88% | 1,053,900 | 247億4760万 | -10.23% | 3.81 | 1.03 |
05/12 | 1,055 | 1,076 | 1,038 | 1,040 | -3.26% | 434,200 | 240億5374万 | -13.19% | 3.7 | 1 |
05/11 | 1,114 | 1,120 | 1,075 | 1,075 | -3.76% | 416,700 | 247億5295万 | -10.64% | 3.81 | 1.03 |
05/10 | 1,134 | 1,135 | 1,092 | 1,117 | -2.45% | 237,500 | 257億2004万 | -7.76% | 3.96 | 1.07 |
05/09 | 1,210 | 1,210 | 1,142 | 1,145 | -5.84% | 265,800 | 263億6477万 | -5.37% | 4.06 | 1.1 |
05/06 | 1,203 | 1,219 | 1,180 | 1,216 | +1.16% | 178,800 | 279億9962万 | +0.58% | 4.31 | 1.17 |
05/02 | 1,183 | 1,215 | 1,177 | 1,202 | +0.75% | 205,900 | 276億7725万 | -0.17% | 4.26 | 1.15 |
04/28 | 1,177 | 1,204 | 1,157 | 1,193 | +2.14% | 300,300 | 274億7002万 | -0.83% | 4.23 | 1.14 |
04/27 | 1,148 | 1,180 | 1,113 | 1,168 | -0.85% | 545,800 | 268億9437万 | -2.75% | 4.14 | 1.12 |
04/26 | 1,144 | 1,192 | 1,132 | 1,178 | +4.25% | 305,200 | 271億2463万 | -1.83% | 4.17 | 1.13 |
04/25 | 1,125 | 1,157 | 1,120 | 1,130 | -3.25% | 398,200 | 260億1938万 | -5.52% | 4 | 1.08 |
04/22 | 1,191 | 1,204 | 1,159 | 1,168 | -4.26% | 522,900 | 268億9437万 | -2.34% | 4.14 | 1.12 |
04/21 | 1,205 | 1,231 | 1,194 | 1,220 | +0.41% | 303,500 | 280億9172万 | +2.18% | 4.32 | 1.17 |
04/20 | 1,282 | 1,288 | 1,211 | 1,215 | -3.49% | 657,100 | 279億7659万 | +2.19% | 4.3 | 1.16 |
04/19 | 1,210 | 1,267 | 1,187 | 1,259 | +4.92% | 675,800 | 289億8974万 | +6.42% | 4.46 | 1.21 |
04/18 | 1,162 | 1,203 | 1,143 | 1,200 | +2.56% | 469,200 | 276億3120万 | +2.04% | 4.25 | 1.15 |